| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 720 | 734 | 720 | 734 | 500 | 14 | 102% | 102% | 19% | ▲▲▲ | 99% | 96% | 112% | 100% | 109% |
| 20240925 | 734 | 734 | 725 | 730 | 1,500 | -4 | 99% | 99% | 300% | ▼ | 96% | 98% | 113% | 99% | 109% |
| 20240926 | 729 | 729 | 701 | 701 | 1,800 | -29 | 96% | 96% | 120% | ▼▼ | 97% | 101% | 95% | 96% | 104% |
| 20240927 | 710 | 710 | 684 | 692 | 900 | -9 | 99% | 97% | 50% | ▼▼▼ | 99% | 103% | 93% | 94% | 103% |
| 20240930 | 693 | 694 | 680 | 685 | 2,000 | -7 | 99% | 99% | 222% | ▼▼▼▼ | 98% | 102% | 88% | 93% | 102% |
| 20241001 | 716 | 716 | 701 | 701 | 300 | 16 | 102% | 98% | 15% | ▲ | 100% | 103% | 88% | 96% | 104% |
| 20241002 | 711 | 715 | 710 | 714 | 1,300 | 13 | 102% | 100% | 433% | ▲▲ | 100% | 104% | 88% | 97% | 106% |
| 20241003 | 714 | 718 | 712 | 712 | 1,300 | -2 | 100% | 100% | 100% | ▼ | 101% | 117% | 89% | 97% | 106% |
| 20241004 | 705 | 715 | 705 | 715 | 1,000 | 3 | 100% | 101% | 77% | ▲ | 102% | 115% | 88% | 97% | 107% |
| 20241007 | 717 | 729 | 717 | 729 | 1,000 | 14 | 102% | 102% | 100% | ▲▲ | 100% | 93% | 87% | 99% | 109% |
| 20241008 | 727 | 730 | 722 | 730 | 3,300 | 1 | 100% | 100% | 330% | ▲▲▲ | 102% | 88% | 86% | 99% | 109% |
| 20241009 | 732 | 745 | 732 | 745 | 900 | 15 | 102% | 102% | 27% | ▲▲▲▲ | 110% | 83% | 84% | 100% | 111% |
| 20241010 | 746 | 835 | 746 | 824 | 15,600 | 79 | 111% | 110% | 1733% | ▲▲▲▲▲ | 96% | 87% | 88% | 100% | 123% |
| 20241011 | 704 | 710 | 674 | 674 | 54,400 | -150 | 82% | 96% | 349% | ▼ | 102% | 96% | 98% | 82% | 100% |
| 20241015 | 634 | 653 | 626 | 647 | 16,900 | -27 | 96% | 102% | 31% | ▼▼ | 98% | 97% | 99% | 79% | 100% |
| 20241016 | 632 | 638 | 621 | 622 | 5,300 | -25 | 96% | 98% | 31% | ▼▼▼ | 98% | 97% | 100% | 75% | 100% |
| 20241017 | 623 | 623 | 610 | 613 | 5,200 | -9 | 99% | 98% | 98% | ▼▼▼▼ | 99% | 100% | 102% | 74% | 100% |
| 20241018 | 610 | 612 | 591 | 603 | 8,100 | -10 | 98% | 99% | 156% | ▼▼▼▼▼ | 101% | 104% | 103% | 73% | 100% |
| 20241021 | 603 | 610 | 603 | 610 | 1,100 | 7 | 101% | 101% | 14% | ▲ | 99% | 103% | 102% | 74% | 101% |
| 20241022 | 610 | 612 | 604 | 605 | 4,400 | -5 | 99% | 99% | 400% | ▼ | 99% | 101% | 102% | 73% | 100% |
| 20241023 | 605 | 605 | 592 | 599 | 2,500 | -6 | 99% | 99% | 57% | ▼▼ | 100% | 101% | 102% | 73% | 100% |
| 20241024 | 609 | 609 | 597 | 607 | 1,100 | 8 | 101% | 100% | 44% | ▲ | 103% | 102% | 104% | 74% | 101% |
| 20241025 | 610 | 629 | 610 | 629 | 3,600 | 22 | 104% | 103% | 327% | ▲▲ | 95% | 96% | 99% | 76% | 105% |
| 20241028 | 646 | 646 | 611 | 611 | 4,400 | -18 | 97% | 95% | 122% | ▼ | 100% | 102% | 104% | 74% | 102% |
| 20241030 | 611 | 614 | 606 | 609 | 600 | -2 | 100% | 100% | 14% | ▼▼ | 100% | 100% | 104% | 74% | 102% |
| 20241031 | 615 | 615 | 614 | 615 | 500 | 6 | 101% | 100% | 83% | ▲ | 100% | 98% | 102% | 75% | 103% |
| 20241101 | 623 | 624 | 623 | 623 | 700 | 8 | 101% | 100% | 140% | ▲▲ | 100% | 98% | 102% | 76% | 104% |
| 20241105 | 623 | 623 | 623 | 623 | 100 | 0 | 100% | 100% | 14% | -- | 98% | 98% | 102% | 76% | 104% |
| 20241106 | 623 | 623 | 612 | 612 | 900 | -11 | 98% | 98% | 900% | ▼ | 100% | 102% | 105% | 74% | 102% |
| 20241107 | 608 | 608 | 606 | 608 | 1,400 | -4 | 99% | 100% | 156% | ▼▼ | 100% | 102% | 105% | 74% | 102% |
| 20241108 | 608 | 611 | 600 | 611 | 2,400 | 3 | 100% | 100% | 171% | ▲ | 100% | 101% | 104% | 74% | 102% |
| 20241111 | 613 | 617 | 612 | 612 | 600 | 1 | 100% | 100% | 25% | ▲▲ | 100% | 101% | 104% | 74% | 102% |
| 20241112 | 612 | 612 | 612 | 612 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 102% | 91% | 102% |
| 20241113 | 620 | 620 | 620 | 620 | 300 | 8 | 101% | 100% | 150% | ▲ | 101% | 101% | 103% | 96% | 104% |
| 20241114 | 613 | 618 | 613 | 618 | 400 | -2 | 100% | 101% | 133% | ▼ | 100% | 100% | 102% | 98% | 103% |
| 20241115 | 618 | 618 | 618 | 618 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 102% | 98% | 103% |
| 20241118 | 618 | 618 | 617 | 617 | 200 | -1 | 100% | 100% | 200% | ▼ | 100% | 103% | 102% | 98% | 103% |
| 20241119 | 617 | 619 | 611 | 618 | 500 | 1 | 100% | 100% | 250% | ▲ | 101% | 106% | 105% | 98% | 103% |
| 20241120 | 603 | 612 | 603 | 612 | 5,800 | -6 | 99% | 101% | 1160% | ▼ | 100% | 103% | 102% | 97% | 102% |
| 20241121 | 616 | 616 | 615 | 615 | 300 | 3 | 100% | 100% | 5% | ▲ | 100% | 102% | 101% | 98% | 103% |
| 20241122 | 620 | 620 | 620 | 620 | 200 | 5 | 101% | 100% | 67% | ▲▲ | 102% | 101% | 101% | 99% | 102% |
| 20241125 | 622 | 635 | 622 | 635 | 2,500 | 15 | 102% | 102% | 1250% | ▲▲▲ | 100% | 98% | 99% | 100% | 104% |
| 20241126 | 637 | 637 | 637 | 637 | 1,500 | 2 | 100% | 100% | 60% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 105% |
| 20241128 | 633 | 635 | 631 | 635 | 2,000 | -2 | 100% | 100% | 133% | ▼ | 99% | 100% | 100% | 100% | 104% |
| 20241129 | 632 | 633 | 626 | 626 | 1,300 | -9 | 99% | 99% | 65% | ▼▼ | 99% | 100% | 100% | 98% | 103% |
| 20241202 | 631 | 634 | 626 | 626 | 1,000 | 0 | 100% | 99% | 77% | -- | 99% | 100% | 100% | 98% | 103% |
| 20241203 | 626 | 626 | 622 | 622 | 300 | -4 | 99% | 99% | 30% | ▼ | 101% | 99% | 100% | 98% | 102% |
| 20241204 | 625 | 630 | 625 | 630 | 1,100 | 8 | 101% | 101% | 367% | ▲ | 100% | 99% | 99% | 99% | 104% |
| 20241205 | 631 | 631 | 631 | 631 | 200 | 1 | 100% | 100% | 18% | ▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20241206 | 626 | 626 | 626 | 626 | 100 | -5 | 99% | 100% | 50% | ▼ | 99% | 100% | 0% | 98% | 102% |
| 20241209 | 626 | 627 | 607 | 617 | 2,500 | -9 | 99% | 99% | 2500% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241210 | 621 | 621 | 621 | 621 | 100 | 4 | 101% | 100% | 4% | ▲ | 101% | 101% | 0% | 97% | 101% |
| 20241211 | 621 | 626 | 621 | 626 | 1,200 | 5 | 101% | 101% | 1200% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241212 | 626 | 626 | 626 | 626 | 200 | 0 | 100% | 100% | 17% | -- | 100% | 100% | 0% | 98% | 102% |
| 20241213 | 626 | 627 | 626 | 626 | 400 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 0% | 98% | 102% |
| 20241216 | 621 | 621 | 621 | 621 | 600 | -5 | 99% | 100% | 150% | ▼ | 101% | 101% | 0% | 97% | 101% |
| 20241217 | 621 | 635 | 621 | 629 | 2,100 | 8 | 101% | 101% | 350% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241218 | 629 | 629 | 622 | 622 | 500 | -7 | 99% | 99% | 24% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 623 | 623 | 623 | 623 | 200 | 1 | 100% | 100% | 40% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 626 | 626 | 626 | 626 | 100 | 3 | 100% | 100% | 50% | ▲▲ | % | % | % | 98% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 39,600 | 0 | 34,100 | 0 | 5,500 |
| 2024-12-06 | 0 | 39,500 | 0 | 34,100 | 0 | 5,400 |
| 2024-11-29 | 0 | 40,000 | 0 | 34,400 | 0 | 5,600 |
| 2024-11-22 | 0 | 41,600 | 0 | 34,800 | 0 | 6,800 |
| 2024-11-15 | 0 | 44,900 | 0 | 38,100 | 0 | 6,800 |
| 2024-11-08 | 0 | 44,700 | 0 | 38,200 | 0 | 6,500 |
| 2024-11-01 | 0 | 45,700 | 0 | 37,900 | 0 | 7,800 |
| 2024-10-25 | 0 | 46,200 | 0 | 38,100 | 0 | 8,100 |
| 2024-10-18 | 0 | 47,300 | 0 | 38,700 | 0 | 8,600 |
| 2024-10-11 | 0 | 50,200 | 0 | 38,400 | 0 | 11,800 |
| 2024-10-04 | 0 | 49,300 | 0 | 35,900 | 0 | 13,400 |
| 2024-09-27 | 0 | 49,400 | 0 | 35,900 | 0 | 13,500 |
| 2024-09-20 | 0 | 50,100 | 0 | 36,000 | 0 | 14,100 |
| 2024-09-13 | 0 | 46,400 | 0 | 35,900 | 0 | 10,500 |
| 2024-09-06 | 0 | 46,400 | 0 | 36,000 | 0 | 10,400 |
| 2024-08-30 | 0 | 47,300 | 0 | 36,100 | 0 | 11,200 |
| 2024-08-23 | 0 | 47,300 | 0 | 36,000 | 0 | 11,300 |
| 2024-08-16 | 0 | 48,500 | 0 | 36,500 | 0 | 12,000 |
| 2024-08-09 | 0 | 50,700 | 0 | 36,500 | 0 | 14,200 |
| 2024-08-02 | 0 | 52,600 | 0 | 48,300 | 0 | 4,300 |
| 2024-07-26 | 0 | 55,500 | 0 | 52,300 | 0 | 3,200 |
| 2024-07-19 | 0 | 57,000 | 0 | 52,900 | 0 | 4,100 |
| 2024-07-12 | 0 | 57,500 | 0 | 53,500 | 0 | 4,000 |
| 2024-07-05 | 0 | 57,400 | 0 | 53,500 | 0 | 3,900 |
| 2024-06-28 | 0 | 59,000 | 0 | 55,200 | 0 | 3,800 |
| 2024-06-21 | 0 | 60,200 | 0 | 55,900 | 0 | 4,300 |
| 2024-06-14 | 0 | 61,500 | 0 | 56,800 | 0 | 4,700 |
| 2024-06-07 | 0 | 61,800 | 0 | 56,800 | 0 | 5,000 |
| 2024-05-31 | 0 | 63,200 | 0 | 58,200 | 0 | 5,000 |
| 2024-05-24 | 0 | 63,300 | 0 | 57,400 | 0 | 5,900 |
| 2024-05-17 | 0 | 63,200 | 0 | 57,300 | 0 | 5,900 |
| 2024-05-10 | 0 | 64,500 | 0 | 57,100 | 0 | 7,400 |
| 2024-05-02 | 0 | 63,200 | 0 | 55,500 | 0 | 7,700 |
| 2024-04-26 | 0 | 65,000 | 0 | 54,800 | 0 | 10,200 |
| 2024-04-19 | 0 | 68,200 | 0 | 57,100 | 0 | 11,100 |
| 2024-04-12 | 0 | 68,600 | 0 | 57,000 | 0 | 11,600 |
| 2024-04-05 | 0 | 70,900 | 0 | 58,100 | 0 | 12,800 |
| 2024-03-29 | 0 | 71,500 | 0 | 58,100 | 0 | 13,400 |
| 2024-03-22 | 0 | 71,900 | 0 | 58,500 | 0 | 13,400 |
| 2024-03-15 | 0 | 71,600 | 0 | 56,300 | 0 | 15,300 |
| 2024-03-08 | 0 | 71,600 | 0 | 56,300 | 0 | 15,300 |
| 2024-03-01 | 0 | 73,100 | 0 | 57,800 | 0 | 15,300 |
| 2024-02-22 | 0 | 73,900 | 0 | 58,000 | 0 | 15,900 |
| 2024-02-16 | 0 | 71,900 | 0 | 56,600 | 0 | 15,300 |
| 2024-02-09 | 0 | 74,300 | 0 | 56,600 | 0 | 17,700 |
| 2024-02-02 | 0 | 76,100 | 0 | 56,700 | 0 | 19,400 |
| 2024-01-26 | 0 | 76,900 | 0 | 56,900 | 0 | 20,000 |
| 2024-01-19 | 0 | 80,400 | 0 | 59,100 | 0 | 21,300 |
| 2024-01-12 | 0 | 77,600 | 0 | 57,800 | 0 | 19,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9253 | 1 | スローガン株式会社 - Slogan Inc. | 2024-12-21 14:21:21 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:58 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:57 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:55 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:53 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:50 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:48 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:47 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:45 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:44 |